KissMeData/117580/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	201800	2169197090	9820	9820	9820	9820	4400
3	20241011	201700	2169197090	9820	9820	9820	9820	0
4	20241011	201600	2169197090	9820	9820	9820	9820	0
5	20241011	201500	2169197090	9820	9820	9820	9820	0
6	20241011	201400	2169197090	9820	9820	9820	9820	0
7	20241011	201300	2169197090	9820	9820	9820	9820	0
8	20241011	201200	2169197090	9820	9820	9820	9820	0
9	20241011	201100	2169197090	9820	9820	9820	9820	0
10	20241011	201000	2169197090	9820	9820	9820	9820	0
11	20241011	200900	2169197090	9820	9820	9820	9820	0
12	20241011	200800	2169197090	9820	9820	9820	9820	0
13	20241011	200700	2169197090	9820	9820	9820	9820	0
14	20241011	200600	2169197090	9820	9820	9820	9820	0
15	20241011	200500	2169197090	9820	9820	9820	9820	0
16	20241011	200400	2169197090	9820	9820	9820	9820	0
17	20241011	200300	2169197090	9820	9820	9820	9820	0
18	20241011	200200	2169197090	9820	9820	9820	9820	0
19	20241011	200100	2169197090	9820	9820	9820	9820	0
20	20241011	200000	2169197090	9820	9820	9820	9820	0
21	20241011	195900	2169197090	9820	9820	9820	9820	0
22	20241011	195800	2169197090	9820	9820	9820	9820	0
23	20241011	195700	2169197090	9820	9820	9820	9820	0
24	20241011	195600	2169197090	9820	9820	9820	9820	0
25	20241011	195500	2169197090	9820	9820	9820	9820	0
26	20241011	195400	2169197090	9820	9820	9820	9820	0
27	20241011	195300	2169197090	9820	9820	9820	9820	0
28	20241011	195200	2169197090	9820	9820	9820	9820	0
29	20241011	195100	2169197090	9820	9820	9820	9820	0
30	20241011	195000	2169197090	9820	9820	9820	9820	0
31	20241011	194900	2169197090	9820	9820	9820	9820	0
32	20241011	194800	2169197090	9820	9820	9820	9820	4400
33	20241011	194700	2169197090	9820	9820	9820	9820	0
34	20241011	194600	2169197090	9820	9820	9820	9820	0
35	20241011	194500	2169197090	9820	9820	9820	9820	0
36	20241011	194400	2169197090	9820	9820	9820	9820	0
37	20241011	194300	2169197090	9820	9820	9820	9820	0
38	20241011	194200	2169197090	9820	9820	9820	9820	0
39	20241011	194100	2169197090	9820	9820	9820	9820	0
40	20241011	194000	2169197090	9820	9820	9820	9820	0
41	20241011	193900	2169197090	9820	9820	9820	9820	0
42	20241011	193800	2169197090	9820	9820	9820	9820	0
43	20241011	193700	2169197090	9820	9820	9820	9820	0
44	20241011	193600	2169197090	9820	9820	9820	9820	0
45	20241011	193500	2169197090	9820	9820	9820	9820	0
46	20241011	193400	2169197090	9820	9820	9820	9820	0
47	20241011	193300	2169197090	9820	9820	9820	9820	0
48	20241011	193200	2169197090	9820	9820	9820	9820	0
49	20241011	193100	2169197090	9820	9820	9820	9820	0
50	20241011	193000	2169197090	9820	9820	9820	9820	0
51	20241011	192900	2169197090	9820	9820	9820	9820	0
52	20241011	192800	2169197090	9820	9820	9820	9820	0
53	20241011	192700	2169197090	9820	9820	9820	9820	0
54	20241011	192600	2169197090	9820	9820	9820	9820	0
55	20241011	192500	2169197090	9820	9820	9820	9820	0
56	20241011	192400	2169197090	9820	9820	9820	9820	0
57	20241011	192300	2169197090	9820	9820	9820	9820	0
58	20241011	192200	2169197090	9820	9820	9820	9820	0
59	20241011	192100	2169197090	9820	9820	9820	9820	0
60	20241011	192000	2169197090	9820	9820	9820	9820	0
61	20241011	191900	2169197090	9820	9820	9820	9820	0
62	20241011	191800	2169197090	9820	9820	9820	9820	4400
63	20241011	191700	2169197090	9820	9820	9820	9820	0
64	20241011	191600	2169197090	9820	9820	9820	9820	0
65	20241011	191500	2169197090	9820	9820	9820	9820	0
66	20241011	191400	2169197090	9820	9820	9820	9820	0
67	20241011	191300	2169197090	9820	9820	9820	9820	0
68	20241011	191200	2169197090	9820	9820	9820	9820	0
69	20241011	191100	2169197090	9820	9820	9820	9820	0
70	20241011	191000	2169197090	9820	9820	9820	9820	0
71	20241011	190900	2169197090	9820	9820	9820	9820	0
72	20241011	190800	2169197090	9820	9820	9820	9820	0
73	20241011	190700	2169197090	9820	9820	9820	9820	0
74	20241011	190600	2169197090	9820	9820	9820	9820	0
75	20241011	190500	2169197090	9820	9820	9820	9820	0
76	20241011	190400	2169197090	9820	9820	9820	9820	0
77	20241011	190300	2169197090	9820	9820	9820	9820	0
78	20241011	190200	2169197090	9820	9820	9820	9820	0
79	20241011	190100	2169197090	9820	9820	9820	9820	0
80	20241011	190000	2169197090	9820	9820	9820	9820	0
81	20241011	185900	2169197090	9820	9820	9820	9820	0
82	20241011	185800	2169197090	9820	9820	9820	9820	0
83	20241011	185700	2169197090	9820	9820	9820	9820	0
84	20241011	185600	2169197090	9820	9820	9820	9820	0
85	20241011	185500	2169197090	9820	9820	9820	9820	0
86	20241011	185400	2169197090	9820	9820	9820	9820	0
87	20241011	185300	2169197090	9820	9820	9820	9820	0
88	20241011	185200	2169197090	9820	9820	9820	9820	0
89	20241011	185100	2169197090	9820	9820	9820	9820	0
90	20241011	185000	2169197090	9820	9820	9820	9820	0
91	20241011	184900	2169197090	9820	9820	9820	9820	0
92	20241011	184800	2169197090	9820	9820	9820	9820	4400
93	20241011	184700	2169197090	9820	9820	9820	9820	0
94	20241011	184600	2169197090	9820	9820	9820	9820	0
95	20241011	184500	2169197090	9820	9820	9820	9820	0
96	20241011	184400	2169197090	9820	9820	9820	9820	0
97	20241011	184300	2169197090	9820	9820	9820	9820	0
98	20241011	184200	2169197090	9820	9820	9820	9820	0
99	20241011	184100	2169197090	9820	9820	9820	9820	0
100	20241011	184000	2169197090	9820	9820	9820	9820	0
101	20241011	183900	2169197090	9820	9820	9820	9820	0
102	20241011	183800	2169197090	9820	9820	9820	9820	0
103	20241011	183700	2169197090	9820	9820	9820	9820	0
104	20241011	183600	2169197090	9820	9820	9820	9820	0
105	20241011	183500	2169197090	9820	9820	9820	9820	0
106	20241011	183400	2169197090	9820	9820	9820	9820	0
107	20241011	183300	2169197090	9820	9820	9820	9820	0
108	20241011	183200	2169197090	9820	9820	9820	9820	0
109	20241011	183100	2169197090	9820	9820	9820	9820	0
110	20241011	183000	2169197090	9820	9820	9820	9820	0
111	20241011	182900	2169197090	9820	9820	9820	9820	0
112	20241011	182800	2169197090	9820	9820	9820	9820	0
113	20241011	182700	2169197090	9820	9820	9820	9820	0
114	20241011	182600	2169197090	9820	9820	9820	9820	0
115	20241011	182500	2169197090	9820	9820	9820	9820	0
116	20241011	182400	2169197090	9820	9820	9820	9820	0
117	20241011	182300	2169197090	9820	9820	9820	9820	0
118	20241011	182200	2169197090	9820	9820	9820	9820	0
119	20241011	182100	2169197090	9820	9820	9820	9820	0
120	20241011	182000	2169197090	9820	9820	9820	9820	0
121	20241011	181900	2169197090	9820	9820	9820	9820	0
122	20241011	181800	2169197090	9820	9820	9820	9820	4400
123	20241011	181700	2169197090	9820	9820	9820	9820	0
124	20241011	181600	2169197090	9820	9820	9820	9820	0
125	20241011	181500	2169197090	9820	9820	9820	9820	0
126	20241011	181400	2169197090	9820	9820	9820	9820	0
127	20241011	181300	2169197090	9820	9820	9820	9820	0
128	20241011	181200	2169197090	9820	9820	9820	9820	0
129	20241011	181100	2169197090	9820	9820	9820	9820	0
130	20241011	181000	2169197090	9820	9820	9820	9820	0
131	20241011	180900	2169197090	9820	9820	9820	9820	0
132	20241011	180800	2169197090	9820	9820	9820	9820	0
133	20241011	180700	2169197090	9820	9820	9820	9820	0
134	20241011	180600	2169197090	9820	9820	9820	9820	0
135	20241011	180500	2169197090	9820	9820	9820	9820	0
136	20241011	180400	2169197090	9820	9820	9820	9820	0
137	20241011	180300	2169197090	9820	9820	9820	9820	0
138	20241011	180200	2169197090	9820	9820	9820	9820	0
139	20241011	180100	2169197090	9820	9820	9820	9820	0
140	20241011	180000	2169197090	9820	9820	9820	9820	0
141	20241011	175900	2169197090	9820	9820	9820	9820	0
142	20241011	175800	2169197090	9820	9820	9820	9820	0
143	20241011	175700	2169197090	9820	9820	9820	9820	0
144	20241011	175600	2169197090	9820	9820	9820	9820	0
145	20241011	175500	2169197090	9820	9820	9820	9820	0
146	20241011	175400	2169197090	9820	9820	9820	9820	0
147	20241011	175300	2169197090	9820	9820	9820	9820	0
148	20241011	175200	2169197090	9820	9820	9820	9820	0
149	20241011	175100	2169197090	9820	9820	9820	9820	0
150	20241011	175000	2169197090	9820	9820	9820	9820	0
151	20241011	174900	2169197090	9820	9820	9820	9820	0
152	20241011	174800	2169197090	9820	9820	9820	9820	4400
153	20241011	174700	2169197090	9820	9820	9820	9820	0
154	20241011	174600	2169197090	9820	9820	9820	9820	0
155	20241011	174500	2169197090	9820	9820	9820	9820	0
156	20241011	174400	2169197090	9820	9820	9820	9820	0
157	20241011	174300	2169197090	9820	9820	9820	9820	0
158	20241011	174200	2169197090	9820	9820	9820	9820	0
159	20241011	174100	2169197090	9820	9820	9820	9820	0
160	20241011	174000	2169197090	9820	9820	9820	9820	0
161	20241011	173900	2169197090	9820	9820	9820	9820	0
162	20241011	173800	2169197090	9820	9820	9820	9820	0
163	20241011	173700	2169197090	9820	9820	9820	9820	0
164	20241011	173600	2169197090	9820	9820	9820	9820	0
165	20241011	173500	2169197090	9820	9820	9820	9820	0
166	20241011	173400	2169197090	9820	9820	9820	9820	0
167	20241011	173300	2169197090	9820	9820	9820	9820	0
168	20241011	173200	2169197090	9820	9820	9820	9820	0
169	20241011	173100	2169197090	9820	9820	9820	9820	0
170	20241011	173000	2169197090	9820	9820	9820	9820	0
171	20241011	172900	2169197090	9820	9820	9820	9820	0
172	20241011	172800	2169197090	9820	9820	9820	9820	0
173	20241011	172700	2169197090	9820	9820	9820	9820	0
174	20241011	172600	2169197090	9820	9820	9820	9820	0
175	20241011	172500	2169197090	9820	9820	9820	9820	0
176	20241011	172400	2169197090	9820	9820	9820	9820	0
177	20241011	172300	2169197090	9820	9820	9820	9820	0
178	20241011	172200	2169197090	9820	9820	9820	9820	0
179	20241011	172100	2169197090	9820	9820	9820	9820	0
180	20241011	172000	2169197090	9820	9820	9820	9820	0
181	20241011	171900	2169197090	9820	9820	9820	9820	0
182	20241011	171800	2169197090	9820	9820	9820	9820	4400
183	20241011	171700	2169197090	9820	9820	9820	9820	0
184	20241011	171600	2169197090	9820	9820	9820	9820	0
185	20241011	171500	2169197090	9820	9820	9820	9820	0
186	20241011	171400	2169197090	9820	9820	9820	9820	0
187	20241011	171300	2169197090	9820	9820	9820	9820	0
188	20241011	171200	2169197090	9820	9820	9820	9820	0
189	20241011	171100	2169197090	9820	9820	9820	9820	0
190	20241011	171000	2169197090	9820	9820	9820	9820	0
191	20241011	170900	2169197090	9820	9820	9820	9820	0
192	20241011	170800	2169197090	9820	9820	9820	9820	0
193	20241011	170700	2169197090	9820	9820	9820	9820	0
194	20241011	170600	2169197090	9820	9820	9820	9820	0
195	20241011	170500	2169197090	9820	9820	9820	9820	0
196	20241011	170400	2169197090	9820	9820	9820	9820	0
197	20241011	170300	2169197090	9820	9820	9820	9820	0
198	20241011	170200	2169197090	9820	9820	9820	9820	0
199	20241011	170100	2169197090	9820	9820	9820	9820	0
200	20241011	170000	2169197090	9820	9820	9820	9820	0
201	20241011	165900	2169197090	9820	9820	9820	9820	0
202	20241011	165800	2169197090	9820	9820	9820	9820	0
203	20241011	165700	2169197090	9820	9820	9820	9820	0
204	20241011	165600	2169197090	9820	9820	9820	9820	0
205	20241011	165500	2169197090	9820	9820	9820	9820	0
206	20241011	165400	2169197090	9820	9820	9820	9820	0
207	20241011	165300	2169197090	9820	9820	9820	9820	0
208	20241011	165200	2169197090	9820	9820	9820	9820	0
209	20241011	165100	2169197090	9820	9820	9820	9820	0
210	20241011	165000	2169197090	9820	9820	9820	9820	0
211	20241011	164900	2169197090	9820	9820	9820	9820	0
212	20241011	164800	2169197090	9820	9820	9820	9820	4400
213	20241011	164700	2169197090	9820	9820	9820	9820	0
214	20241011	164600	2169197090	9820	9820	9820	9820	0
215	20241011	164500	2169197090	9820	9820	9820	9820	0
216	20241011	164400	2169197090	9820	9820	9820	9820	0
217	20241011	164300	2169197090	9820	9820	9820	9820	0
218	20241011	164200	2169197090	9820	9820	9820	9820	0
219	20241011	164100	2169197090	9820	9820	9820	9820	0
220	20241011	164000	2169197090	9820	9820	9820	9820	0
221	20241011	163900	2169197090	9820	9820	9820	9820	0
222	20241011	163800	2169197090	9820	9820	9820	9820	0
223	20241011	163700	2169197090	9820	9820	9820	9820	0
224	20241011	163600	2169197090	9820	9820	9820	9820	0
225	20241011	163500	2169197090	9820	9820	9820	9820	0
226	20241011	163400	2169197090	9820	9820	9820	9820	0
227	20241011	163300	2169197090	9820	9820	9820	9820	0
228	20241011	163200	2169197090	9820	9820	9820	9820	0
229	20241011	163100	2169197090	9820	9820	9820	9820	0
230	20241011	163000	2169197090	9820	9820	9820	9820	0
231	20241011	162900	2169197090	9820	9820	9820	9820	0
232	20241011	162800	2169197090	9820	9820	9820	9820	0
233	20241011	162700	2169197090	9820	9820	9820	9820	0
234	20241011	162600	2169197090	9820	9820	9820	9820	0
235	20241011	162500	2169197090	9820	9820	9820	9820	0
236	20241011	162400	2169197090	9820	9820	9820	9820	0
237	20241011	162300	2169197090	9820	9820	9820	9820	0
238	20241011	162200	2169197090	9820	9820	9820	9820	0
239	20241011	162100	2169197090	9820	9820	9820	9820	0
240	20241011	162000	2169197090	9820	9820	9820	9820	0
241	20241011	161900	2169197090	9820	9820	9820	9820	0
242	20241011	161800	2169197090	9820	9820	9820	9820	4400
243	20241011	161700	2169197090	9820	9820	9820	9820	0
244	20241011	161600	2169197090	9820	9820	9820	9820	0
245	20241011	161500	2169197090	9820	9820	9820	9820	0
246	20241011	161400	2169197090	9820	9820	9820	9820	0
247	20241011	161300	2169197090	9820	9820	9820	9820	0
248	20241011	161200	2169197090	9820	9820	9820	9820	0
249	20241011	161100	2169197090	9820	9820	9820	9820	0
250	20241011	161000	2169197090	9820	9820	9820	9820	0
251	20241011	160900	2169197090	9820	9820	9820	9820	0
252	20241011	160800	2169197090	9820	9820	9820	9820	0
253	20241011	160700	2169197090	9820	9820	9820	9820	0
254	20241011	160600	2169197090	9820	9820	9820	9820	0
255	20241011	160500	2169197090	9820	9820	9820	9820	0
256	20241011	160400	2169197090	9820	9820	9820	9820	0
257	20241011	160300	2169197090	9820	9820	9820	9820	0
258	20241011	160200	2169197090	9820	9820	9820	9820	0
259	20241011	160100	2169197090	9820	9820	9820	9820	0
260	20241011	160000	2169197090	9820	9820	9820	9820	0
261	20241011	155900	2169197090	9820	9820	9820	9820	0
262	20241011	155800	2169197090	9820	9820	9820	9820	0
263	20241011	155700	2169197090	9820	9820	9820	9820	0
264	20241011	155600	2169197090	9820	9820	9820	9820	0
265	20241011	155500	2169197090	9820	9820	9820	9820	0
266	20241011	155400	2169197090	9820	9820	9820	9820	0
267	20241011	155300	2169197090	9820	9820	9820	9820	0
268	20241011	155200	2169197090	9820	9820	9820	9820	0
269	20241011	155100	2169197090	9820	9820	9820	9820	0
270	20241011	155000	2169197090	9820	9820	9820	9820	0
271	20241011	154900	2169197090	9820	9820	9820	9820	0
272	20241011	154800	2169197090	9820	9820	9820	9820	4400
273	20241011	154700	2169197090	9820	9820	9820	9820	0
274	20241011	154600	2169197090	9820	9820	9820	9820	0
275	20241011	154500	2169197090	9820	9820	9820	9820	0
276	20241011	154400	2169197090	9820	9820	9820	9820	0
277	20241011	154300	2169197090	9820	9820	9820	9820	0
278	20241011	154200	2169197090	9820	9820	9820	9820	0
279	20241011	154100	2169197090	9820	9820	9820	9820	0
280	20241011	154000	2169197090	9820	9820	9820	9820	0
281	20241011	153900	2169197090	9820	9820	9820	9820	0
282	20241011	153800	2169197090	9820	9820	9820	9820	0
283	20241011	153700	2169197090	9820	9820	9820	9820	0
284	20241011	153600	2169197090	9820	9820	9820	9820	0
285	20241011	153500	2169197090	9820	9820	9820	9820	0
286	20241011	153400	2169197090	9820	9820	9820	9820	0
287	20241011	153300	2169197090	9820	9820	9820	9820	0
288	20241011	153200	2169197090	9820	9820	9820	9820	0
289	20241011	153100	2169197090	9820	9820	9820	9820	0
290	20241011	153000	2169197090	9820	9820	9820	9820	4400
291	20241011	152900	2125989090	9790	9790	9790	9790	0
292	20241011	152800	2125989090	9790	9790	9790	9790	0
293	20241011	152700	2125989090	9790	9790	9790	9790	0
294	20241011	152600	2125989090	9790	9790	9790	9790	0
295	20241011	152500	2125989090	9790	9790	9790	9790	0
296	20241011	152400	2125989090	9790	9790	9790	9790	0
297	20241011	152300	2125989090	9790	9790	9790	9790	0
298	20241011	152200	2125989090	9790	9790	9790	9790	0
299	20241011	152100	2125989090	9790	9790	9790	9790	0
300	20241011	152000	2125989090	9790	9790	9790	9790	0
301	20241011	151900	2125989090	9790	9770	9790	9770	472
302	20241011	151800	2121371920	9780	9760	9780	9760	774
303	20241011	151700	2113817520	9770	9770	9770	9760	860
304	20241011	151600	2105422700	9770	9780	9780	9770	422
305	20241011	151500	2101295750	9780	9770	9780	9770	8
306	20241011	151400	2101217570	9770	9770	9780	9770	250
307	20241011	151300	2098775060	9780	9780	9780	9780	1604
308	20241011	151200	2083087940	9790	9780	9790	9780	504
309	20241011	151100	2078158800	9780	9780	9780	9780	4217
310	20241011	151000	2036916540	9790	9790	9790	9780	457
311	20241011	150900	2032443890	9800	9800	9800	9800	163
312	20241011	150800	2030846490	9820	9800	9820	9800	1589
313	20241011	150700	2015265310	9800	9790	9800	9790	1192
314	20241011	150600	2003587720	9790	9780	9800	9780	3287
315	20241011	150500	1971428290	9790	9810	9810	9790	1105
316	20241011	150400	1960609960	9810	9810	9810	9800	359
317	20241011	150300	1957088670	9810	9800	9810	9800	999
318	20241011	150200	1947297470	9800	9800	9800	9800	162
319	20241011	150100	1945709870	9810	9810	9810	9800	476
320	20241011	150000	1941041110	9810	9810	9810	9810	193
321	20241011	145900	1939147780	9810	9810	9810	9810	42
322	20241011	145800	1938735760	9810	9800	9810	9800	274
323	20241011	145700	1936049500	9800	9800	9800	9800	110
324	20241011	145600	1934971500	9800	9800	9800	9800	686
325	20241011	145500	1928248700	9800	9810	9810	9800	1162
326	20241011	145400	1916850000	9810	9810	9810	9810	68
327	20241011	145300	1916182920	9810	9820	9820	9810	161
328	20241011	145200	1914603010	9820	9820	9820	9820	0
329	20241011	145100	1914603010	9820	9820	9830	9820	193
330	20241011	145000	1912707740	9820	9820	9820	9820	80
331	20241011	144900	1911922140	9830	9830	9830	9820	213
332	20241011	144800	1909830440	9820	9820	9830	9820	143
333	20241011	144700	1908426170	9830	9810	9830	9810	240
334	20241011	144600	1906070970	9830	9820	9830	9800	3687
335	20241011	144500	1869828080	9820	9820	9830	9820	2703
336	20241011	144400	1843264890	9830	9810	9830	9810	1316
337	20241011	144300	1830331910	9810	9810	9820	9810	827
338	20241011	144200	1822213190	9810	9810	9810	9810	2
339	20241011	144100	1822193570	9800	9800	9800	9800	435
340	20241011	144000	1817930570	9800	9790	9800	9790	299
341	20241011	143900	1815001130	9800	9790	9800	9780	1469
342	20241011	143800	1800633650	9780	9790	9800	9780	904
343	20241011	143700	1791790890	9800	9800	9800	9800	1
344	20241011	143600	1791781090	9800	9800	9800	9780	382
345	20241011	143500	1788041080	9800	9790	9800	9780	1117
346	20241011	143400	1777104210	9800	9810	9810	9800	83
347	20241011	143300	1776290790	9810	9790	9810	9790	825
348	20241011	143200	1768206850	9810	9780	9820	9780	1267
349	20241011	143100	1755798930	9780	9820	9820	9780	1111
350	20241011	143000	1744908040	9830	9820	9830	9810	3955
351	20241011	142900	1706062700	9820	9780	9820	9780	8359
352	20241011	142800	1624146060	9780	9780	9780	9780	1768
353	20241011	142700	1606855020	9780	9780	9780	9750	2901
354	20241011	142600	1578537230	9780	9750	9780	9750	1129
355	20241011	142500	1567510630	9760	9760	9760	9760	198
356	20241011	142400	1565578150	9760	9760	9760	9760	1
357	20241011	142300	1565568390	9760	9770	9770	9750	26
358	20241011	142200	1565314660	9770	9770	9770	9760	2423
359	20241011	142100	1541666070	9770	9760	9770	9760	152
360	20241011	142000	1540182530	9760	9760	9770	9760	1893
361	20241011	141900	1521705420	9780	9780	9780	9780	106
362	20241011	141800	1520668740	9780	9780	9780	9780	10
363	20241011	141700	1520570940	9780	9770	9780	9760	203
364	20241011	141600	1518585700	9760	9760	9760	9760	169
365	20241011	141500	1516936260	9770	9770	9770	9770	6
366	20241011	141400	1516877640	9760	9780	9780	9760	81
367	20241011	141300	1516086470	9780	9780	9780	9780	2
368	20241011	141200	1516066910	9780	9770	9780	9770	1001
369	20241011	141100	1506287130	9770	9750	9770	9750	450
370	20241011	141000	1501898630	9750	9750	9750	9750	454
371	20241011	140900	1497472130	9750	9760	9760	9750	120
372	20241011	140800	1496300940	9760	9760	9760	9760	25
373	20241011	140700	1496056940	9750	9740	9750	9740	2040
374	20241011	140600	1476187320	9740	9740	9740	9740	73
375	20241011	140500	1475476300	9730	9730	9730	9730	0
376	20241011	140400	1475476300	9730	9730	9730	9730	50
377	20241011	140300	1474989800	9730	9740	9740	9730	11
378	20241011	140200	1474882700	9740	9740	9740	9740	20
379	20241011	140100	1474687900	9730	9740	9740	9730	1095
380	20241011	140000	1464028680	9740	9750	9750	9740	777
381	20241011	135900	1456458820	9750	9750	9750	9750	212
382	20241011	135800	1454391820	9750	9750	9750	9750	10
383	20241011	135700	1454294320	9740	9740	9740	9740	11
384	20241011	135600	1454187180	9740	9740	9740	9740	1
385	20241011	135500	1454177440	9740	9740	9740	9740	7
386	20241011	135400	1454109260	9740	9740	9740	9740	52
387	20241011	135300	1453602780	9740	9750	9750	9740	27
388	20241011	135200	1453339630	9750	9750	9750	9750	101
389	20241011	135100	1452354880	9750	9750	9750	9750	210
390	20241011	135000	1450307380	9750	9750	9750	9750	14
391	20241011	134900	1450170880	9750	9750	9750	9750	20
392	20241011	134800	1449975880	9760	9760	9760	9760	5
393	20241011	134700	1449927080	9740	9740	9740	9740	3
394	20241011	134600	1449897860	9740	9740	9740	9740	6
395	20241011	134500	1449839420	9740	9740	9740	9740	120
396	20241011	134400	1448670620	9760	9760	9760	9760	5
397	20241011	134300	1448621820	9740	9740	9740	9740	105
398	20241011	134200	1447599120	9740	9740	9740	9740	230
399	20241011	134100	1445358920	9740	9740	9740	9740	10
400	20241011	134000	1445261520	9740	9760	9760	9740	750
401	20241011	133900	1437952340	9760	9760	9760	9760	20
402	20241011	133800	1437757140	9750	9770	9770	9750	322
403	20241011	133700	1434612260	9770	9760	9770	9750	1714
404	20241011	133600	1417897450	9760	9770	9770	9760	1000
405	20241011	133500	1408136730	9780	9780	9780	9780	1
406	20241011	133400	1408126950	9780	9780	9780	9780	0
407	20241011	133300	1408126950	9780	9780	9780	9780	0
408	20241011	133200	1408126950	9780	9780	9780	9780	44
409	20241011	133100	1407696630	9780	9770	9780	9770	2
410	20241011	133000	1407677080	9770	9770	9770	9770	10
411	20241011	132900	1407579380	9770	9790	9790	9770	111
412	20241011	132800	1406494890	9780	9780	9780	9780	23
413	20241011	132700	1406269950	9780	9780	9780	9780	38
414	20241011	132600	1405898310	9790	9780	9790	9780	1001
415	20241011	132500	1396108520	9780	9780	9780	9780	0
416	20241011	132400	1396108520	9780	9780	9780	9780	2
417	20241011	132300	1396088960	9780	9770	9780	9760	101
418	20241011	132200	1395103170	9780	9780	9780	9780	319
419	20241011	132100	1391983350	9790	9790	9790	9770	122
420	20241011	132000	1390791370	9760	9780	9780	9760	20
421	20241011	131900	1390596140	9790	9790	9790	9750	81
422	20241011	131800	1389805550	9790	9790	9790	9790	37
423	20241011	131700	1389443320	9800	9790	9800	9790	3004
424	20241011	131600	1360034140	9790	9780	9790	9780	153
425	20241011	131500	1358537790	9780	9790	9790	9780	3
426	20241011	131400	1358508440	9750	9770	9790	9750	864
427	20241011	131300	1350061180	9770	9770	9770	9770	0
428	20241011	131200	1350061180	9770	9770	9770	9770	2
429	20241011	131100	1350041640	9770	9770	9770	9770	0
430	20241011	131000	1350041640	9770	9770	9770	9770	0
431	20241011	130900	1350041640	9770	9770	9770	9770	0
432	20241011	130800	1350041640	9770	9780	9780	9770	29
433	20241011	130700	1349758070	9780	9750	9780	9740	510
434	20241011	130600	1344785550	9750	9750	9750	9750	11
435	20241011	130500	1344678300	9750	9750	9750	9750	3
436	20241011	130400	1344649050	9730	9740	9740	9730	73
437	20241011	130300	1343938390	9740	9740	9740	9740	130
438	20241011	130200	1342672190	9740	9740	9740	9740	429
439	20241011	130100	1338493730	9740	9740	9740	9740	0
440	20241011	130000	1338493730	9740	9750	9750	9740	127
441	20241011	125900	1337256480	9750	9750	9750	9750	0
442	20241011	125800	1337256480	9750	9750	9750	9750	0
443	20241011	125700	1337256480	9750	9750	9750	9750	5
444	20241011	125600	1337207730	9740	9740	9740	9740	0
445	20241011	125500	1337207730	9740	9750	9750	9740	111
446	20241011	125400	1336126570	9750	9750	9750	9750	201
447	20241011	125300	1334166820	9750	9750	9750	9750	19
448	20241011	125200	1333981570	9750	9750	9750	9750	68
449	20241011	125100	1333318570	9750	9750	9750	9750	23
450	20241011	125000	1333094320	9750	9750	9750	9750	3
451	20241011	124900	1333065070	9740	9740	9740	9740	272
452	20241011	124800	1330415790	9750	9750	9750	9750	20
453	20241011	124700	1330220790	9750	9750	9750	9740	399
454	20241011	124600	1326334410	9750	9750	9750	9750	513
455	20241011	124500	1321332660	9750	9750	9750	9750	33
456	20241011	124400	1321010910	9750	9750	9750	9750	1
457	20241011	124300	1321001160	9730	9740	9740	9730	112
458	20241011	124200	1319911280	9740	9740	9740	9740	447
459	20241011	124100	1315557500	9740	9740	9740	9740	79
460	20241011	124000	1314788040	9750	9750	9750	9710	13407
461	20241011	123900	1184558660	9750	9750	9750	9750	2417
462	20241011	123800	1160992910	9750	9750	9750	9750	100
463	20241011	123700	1160017910	9780	9750	9780	9740	240
464	20241011	123600	1157679880	9780	9780	9780	9780	0
465	20241011	123500	1157679880	9780	9780	9780	9780	1
466	20241011	123400	1157670100	9750	9760	9780	9750	653
467	20241011	123300	1151303270	9790	9790	9790	9790	1
468	20241011	123200	1151293480	9760	9770	9770	9760	701
469	20241011	123100	1144448710	9790	9770	9790	9770	208
470	20241011	123000	1142416530	9790	9790	9790	9790	0
471	20241011	122900	1142416530	9790	9790	9790	9790	333
472	20241011	122800	1139156460	9780	9770	9790	9770	223
473	20241011	122700	1136975950	9770	9770	9770	9770	6
474	20241011	122600	1136917330	9770	9780	9780	9770	9
475	20241011	122500	1136829370	9780	9790	9790	9780	65
476	20241011	122400	1136193170	9790	9780	9790	9780	2
477	20241011	122300	1136173600	9790	9790	9790	9790	5
478	20241011	122200	1136124650	9770	9770	9770	9770	412
479	20241011	122100	1132099410	9790	9790	9790	9790	13
480	20241011	122000	1131972140	9790	9790	9790	9760	130
481	20241011	121900	1130701780	9790	9790	9790	9790	84
482	20241011	121800	1129879420	9790	9770	9790	9770	26
483	20241011	121700	1129625000	9790	9790	9790	9790	0
484	20241011	121600	1129625000	9790	9790	9790	9790	0
485	20241011	121500	1129625000	9790	9790	9790	9790	0
486	20241011	121400	1129625000	9790	9790	9790	9790	0
487	20241011	121300	1129625000	9790	9790	9790	9790	70
488	20241011	121200	1128939700	9790	9770	9790	9770	61
489	20241011	121100	1128343710	9790	9790	9790	9790	51
490	20241011	121000	1127844420	9790	9780	9790	9780	100
491	20241011	120900	1126866410	9780	9790	9790	9780	7
492	20241011	120800	1126797940	9780	9790	9790	9780	62
493	20241011	120700	1126191470	9720	9790	9790	9720	22402
494	20241011	120600	908053780	9790	9790	9790	9790	50
495	20241011	120500	907564280	9790	9790	9790	9790	104
496	20241011	120400	906546120	9800	9790	9800	9790	61
497	20241011	120300	905948920	9800	9800	9800	9800	9
498	20241011	120200	905860720	9800	9800	9800	9800	222
499	20241011	120100	903685120	9800	9790	9800	9790	12
500	20241011	120000	903567530	9790	9800	9800	9790	110
501	20241011	115900	902490520	9810	9800	9810	9780	571
502	20241011	115800	896902870	9790	9790	9790	9790	62
503	20241011	115700	896295890	9800	9800	9800	9800	147
504	20241011	115600	894855290	9810	9800	9810	9800	3
505	20241011	115500	894825880	9800	9800	9810	9800	20
506	20241011	115400	894629870	9810	9810	9810	9810	0
507	20241011	115300	894629870	9810	9820	9820	9810	110
508	20241011	115200	893550670	9820	9810	9820	9810	321
509	20241011	115100	890401650	9800	9800	9800	9800	1
510	20241011	115000	890391850	9810	9810	9810	9810	30
511	20241011	114900	890097550	9810	9810	9810	9810	23
512	20241011	114800	889871920	9810	9810	9810	9810	567
513	20241011	114700	884309650	9810	9800	9810	9800	278
514	20241011	114600	881585020	9800	9800	9800	9800	280
515	20241011	114500	878841020	9800	9800	9800	9800	0
516	20241011	114400	878841020	9800	9800	9800	9800	90
517	20241011	114300	877959020	9800	9800	9800	9790	60
518	20241011	114200	877371120	9800	9800	9800	9800	15
519	20241011	114100	877224120	9800	9800	9800	9800	3
520	20241011	114000	877194720	9800	9800	9800	9800	0
521	20241011	113900	877194720	9800	9800	9800	9800	2
522	20241011	113800	877175120	9800	9790	9800	9790	355
523	20241011	113700	873698620	9800	9800	9800	9800	56
524	20241011	113600	873149820	9800	9800	9800	9800	23
525	20241011	113500	872924420	9800	9790	9800	9790	64
526	20241011	113400	872297850	9780	9780	9780	9780	0
527	20241011	113300	872297850	9780	9790	9790	9780	1031
528	20241011	113200	862214500	9790	9790	9790	9790	0
529	20241011	113100	862214500	9790	9790	9790	9790	1
530	20241011	113000	862204710	9800	9800	9800	9790	128
531	20241011	112900	860951420	9790	9790	9790	9790	24
532	20241011	112800	860716460	9810	9800	9810	9800	101
533	20241011	112700	859726650	9810	9810	9810	9810	0
534	20241011	112600	859726650	9810	9810	9810	9810	0
535	20241011	112500	859726650	9810	9790	9810	9790	624
536	20241011	112400	853608990	9790	9790	9790	9790	138
537	20241011	112300	852257970	9780	9790	9790	9780	52
538	20241011	112200	851748900	9790	9800	9800	9790	111
539	20241011	112100	850661110	9800	9800	9800	9800	9
540	20241011	112000	850572910	9800	9800	9800	9800	0
541	20241011	111900	850572910	9800	9800	9800	9800	0
542	20241011	111800	850572910	9800	9800	9800	9800	21
543	20241011	111700	850367110	9800	9810	9810	9800	210
544	20241011	111600	848308830	9810	9810	9810	9810	25
545	20241011	111500	848063580	9800	9800	9810	9800	463
546	20241011	111400	843526170	9810	9810	9820	9810	523
547	20241011	111300	838395530	9810	9810	9810	9810	142
548	20241011	111200	837002510	9810	9810	9810	9810	111
549	20241011	111100	835913600	9810	9810	9810	9810	19
550	20241011	111000	835727210	9810	9810	9810	9800	23
551	20241011	110900	835501780	9810	9810	9820	9810	4
552	20241011	110800	835462530	9800	9800	9800	9800	0
553	20241011	110700	835462530	9800	9800	9800	9800	100
554	20241011	110600	834482530	9800	9800	9800	9800	57
555	20241011	110500	833923930	9800	9800	9800	9800	0
556	20241011	110400	833923930	9800	9810	9810	9800	26
557	20241011	110300	833669120	9820	9820	9820	9810	55
558	20241011	110200	833129030	9820	9820	9820	9820	54
559	20241011	110100	832598750	9800	9810	9810	9800	1381
560	20241011	110000	819064640	9820	9820	9830	9820	137
561	20241011	105900	817718800	9820	9820	9820	9820	301
562	20241011	105800	814762980	9810	9770	9810	9770	5429
563	20241011	105700	761612320	9780	9770	9780	9770	142
564	20241011	105600	760223600	9770	9770	9770	9770	0
565	20241011	105500	760223600	9770	9770	9770	9770	457
566	20241011	105400	755758710	9780	9780	9780	9780	39
567	20241011	105300	755377290	9780	9780	9780	9780	714
568	20241011	105200	748394370	9780	9780	9780	9780	10
569	20241011	105100	748296570	9780	9780	9780	9780	3
570	20241011	105000	748267230	9770	9770	9770	9770	7
571	20241011	104900	748198840	9780	9780	9780	9780	201
572	20241011	104800	746233060	9760	9770	9770	9760	2166
573	20241011	104700	725088900	9770	9770	9770	9770	489
574	20241011	104600	720311370	9770	9760	9770	9760	434
575	20241011	104500	716073800	9770	9760	9770	9760	1552
576	20241011	104400	700925980	9760	9760	9760	9760	300
577	20241011	104300	697997980	9780	9780	9780	9780	0
578	20241011	104200	697997980	9780	9770	9780	9750	4075
579	20241011	104100	658210490	9770	9780	9780	9770	112
580	20241011	104000	657115160	9780	9780	9780	9780	9
581	20241011	103900	657027140	9780	9780	9780	9780	3
582	20241011	103800	656997800	9780	9780	9780	9780	3
583	20241011	103700	656968460	9770	9780	9780	9770	137
584	20241011	103600	655628920	9780	9780	9780	9780	0
585	20241011	103500	655628920	9780	9770	9780	9770	101
586	20241011	103400	654641150	9780	9770	9780	9770	45
587	20241011	103300	654201480	9770	9770	9770	9770	0
588	20241011	103200	654201480	9770	9770	9780	9770	226
589	20241011	103100	651993260	9780	9770	9780	9770	287
590	20241011	103000	649186420	9780	9770	9780	9770	161
591	20241011	102900	647612840	9770	9770	9780	9770	260
592	20241011	102800	645072630	9770	9780	9780	9770	308
593	20241011	102700	642061490	9780	9780	9780	9780	200
594	20241011	102600	640105490	9790	9790	9790	9790	260
595	20241011	102500	637560090	9790	9790	9790	9790	66
596	20241011	102400	636913950	9790	9780	9790	9780	55
597	20241011	102300	636375700	9790	9790	9790	9790	0
598	20241011	102200	636375700	9790	9780	9790	9780	6
599	20241011	102100	636317000	9770	9770	9770	9770	75
600	20241011	102000	635584250	9770	9780	9780	9770	421
601	20241011	101900	631468200	9780	9780	9780	9780	367
602	20241011	101800	627878940	9790	9790	9790	9790	20
603	20241011	101700	627683140	9790	9790	9790	9790	1
604	20241011	101600	627673350	9790	9790	9790	9790	26
605	20241011	101500	627418810	9790	9790	9790	9780	473
606	20241011	101400	622792020	9790	9790	9790	9790	0
607	20241011	101300	622792020	9790	9790	9800	9780	596
608	20241011	101200	616962550	9790	9790	9790	9790	109
609	20241011	101100	615895440	9780	9780	9800	9780	101
610	20241011	101000	614907640	9800	9790	9800	9780	346
611	20241011	100900	611523730	9790	9800	9800	9790	601
612	20241011	100800	605639840	9800	9800	9800	9800	1
613	20241011	100700	605630040	9800	9800	9800	9790	18
614	20241011	100600	605453670	9790	9790	9800	9780	511
615	20241011	100500	600451360	9790	9780	9790	9780	440
616	20241011	100400	596143810	9790	9790	9790	9790	987
617	20241011	100300	586481080	9790	9790	9790	9790	58
618	20241011	100200	585913260	9790	9790	9790	9790	10
619	20241011	100100	585815360	9790	9790	9790	9790	90
620	20241011	100000	584934260	9780	9780	9780	9780	200
621	20241011	095900	582978260	9780	9780	9780	9780	545
622	20241011	095800	577648160	9780	9770	9780	9770	870
623	20241011	095700	569142260	9770	9770	9770	9770	1
624	20241011	095600	569132490	9770	9770	9770	9770	0
625	20241011	095500	569132490	9770	9770	9770	9770	50
626	20241011	095400	568643990	9770	9780	9780	9770	548
627	20241011	095300	563285030	9760	9770	9770	9760	197
628	20241011	095200	561360430	9780	9780	9780	9780	10
629	20241011	095100	561262630	9770	9770	9770	9770	116
630	20241011	095000	560129310	9760	9760	9760	9760	0
631	20241011	094900	560129310	9760	9760	9760	9760	100
632	20241011	094800	559153310	9760	9770	9770	9760	45
633	20241011	094700	558714060	9780	9770	9780	9770	37
634	20241011	094600	558352510	9770	9770	9770	9760	681
635	20241011	094500	551704040	9760	9790	9790	9760	3775
636	20241011	094400	514846290	9780	9780	9780	9780	14
637	20241011	094300	514709370	9780	9780	9780	9780	13
638	20241011	094200	514582230	9790	9800	9800	9790	282
639	20241011	094100	511821140	9790	9800	9800	9790	132
640	20241011	094000	510527590	9800	9800	9800	9800	60
641	20241011	093900	509939590	9800	9800	9800	9800	717
642	20241011	093800	502912990	9800	9800	9800	9800	22
643	20241011	093700	502697390	9800	9790	9800	9790	553
644	20241011	093600	497280900	9790	9790	9790	9790	8
645	20241011	093500	497202580	9790	9790	9790	9790	101
646	20241011	093400	496213790	9790	9790	9790	9790	768
647	20241011	093300	488695070	9790	9790	9790	9790	31
648	20241011	093200	488391580	9780	9770	9790	9770	389
649	20241011	093100	484590430	9780	9780	9790	9780	27
650	20241011	093000	484326360	9780	9780	9780	9780	100
651	20241011	092900	483348360	9770	9780	9780	9770	76
652	20241011	092800	482605830	9770	9780	9780	9770	60
653	20241011	092700	482019530	9770	9790	9790	9770	767
654	20241011	092600	474511010	9790	9790	9790	9790	228
655	20241011	092500	472278890	9770	9770	9770	9770	90
656	20241011	092400	471399590	9770	9790	9790	9770	701
657	20241011	092300	464550800	9790	9790	9790	9790	201
658	20241011	092200	462583010	9790	9770	9790	9750	2519
659	20241011	092100	438015040	9760	9760	9760	9740	5316
660	20241011	092000	386144000	9760	9770	9770	9760	1504
661	20241011	091900	371450020	9760	9780	9800	9760	5393
662	20241011	091800	318723050	9800	9790	9800	9780	257
663	20241011	091700	316207740	9800	9810	9810	9770	403
664	20241011	091600	312268770	9770	9770	9810	9770	356
665	20241011	091500	308790610	9770	9800	9810	9770	7303
666	20241011	091400	237347390	9810	9810	9810	9800	126
667	20241011	091300	236112130	9810	9810	9810	9800	833
668	20241011	091200	227940420	9810	9800	9810	9800	606
669	20241011	091100	221999110	9800	9820	9820	9800	1040
670	20241011	091000	211799260	9830	9840	9840	9810	1248
671	20241011	090900	199543680	9830	9840	9840	9830	1697
672	20241011	090800	182858320	9850	9840	9850	9830	806
673	20241011	090700	174925630	9850	9850	9850	9830	628
674	20241011	090600	168745460	9840	9840	9850	9840	445
675	20241011	090500	164365200	9840	9810	9840	9810	192
676	20241011	090400	162479080	9810	9810	9850	9810	328
677	20241011	090300	159253120	9850	9820	9850	9800	2204
678	20241011	090200	137609150	9840	9830	9870	9820	4215
679	20241011	090100	96107680	9850	9810	9870	9800	6130
680	20241011	090000	35776020	9820	9780	9820	9780	3656